News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.87 | -2.76677978884 | 212.16 | 217.5999 | 207.11 | 44956 | 210.87739714 | CS |
| 4 | 28 | 15.7047506871 | 178.29 | 217.5999 | 176.61 | 64472 | 193.11964446 | CS |
| 12 | 14.45 | 7.53231859883 | 191.84 | 217.5999 | 169 | 50873 | 183.8250241 | CS |
| 26 | 19.72 | 10.5697593397 | 186.57 | 217.5999 | 169 | 59638 | 185.31595446 | CS |
| 52 | 49.1 | 31.2360837203 | 157.19 | 217.5999 | 140.35 | 54002 | 177.53644533 | CS |
| 156 | 109.26 | 112.60434917 | 97.03 | 217.5999 | 90.11 | 45455 | 144.0626767 | CS |
| 260 | 131.29 | 175.053333333 | 75 | 217.5999 | 40.05 | 47144 | 115.28871881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 212.69 | 5.58 | 2.69 | 208 | 217.5999 | 208 | 53592 |
| 1721860800 | 207.11 | -7.85 | -3.65 | 215.55 | 215.77 | 207.11 | 51950 |
| 1721774400 | 214.96 | 4.4 | 2.09 | 209.42 | 216.01 | 207.58 | 52443 |
| 1721688000 | 210.56 | 0.69 | 0.33 | 209.82 | 212.01 | 207.25 | 34294 |
| 1721428800 | 209.87 | -1.5 | -0.71 | 210.77 | 211.56 | 209.375 | 33275 |
| 1721342400 | 211.37 | -1.21 | -0.57 | 212.16 | 215.905 | 209.59 | 52818 |
| 1721256000 | 212.58 | 1.16 | 0.55 | 210.24 | 213.65 | 209.93 | 68460 |
| 1721169600 | 211.42 | 7.06 | 3.45 | 205.61 | 211.88 | 205.52 | 61473 |
| 1721083200 | 204.36 | 4.42 | 2.21 | 202.1 | 205.39 | 200.23 | 59885 |
| 1720824000 | 199.94 | 4.49 | 2.30 | 196.99 | 202.13 | 196.69 | 77593 |
| 1720737600 | 195.45 | 7.68 | 4.09 | 190.76 | 196.16 | 188.65 | 69239 |
| 1720651200 | 187.77 | 4.69 | 2.56 | 183 | 187.77 | 183 | 34665 |
| 1720564800 | 183.08 | 1.81 | 1.00 | 180.75 | 183.24 | 180.43 | 27669 |
| 1720478400 | 181.27 | -0.27 | -0.15 | 183 | 185.68 | 181.27 | 55201 |
| 1720219200 | 181.54 | 0.07 | 0.04 | 181.34 | 182.99 | 180.525 | 43937 |
| 1720040640 | 181.47 | -1.12 | -0.61 | 183 | 184.32 | 181.25 | 21755 |
| 1719960000 | 182.59 | 1.25 | 0.69 | 180.28 | 182.99 | 180.28 | 32638 |
| 1719873600 | 181.34 | 0.52 | 0.29 | 180.46 | 182.93 | 179 | 58006 |
| 1719614400 | 180.82 | 2.55 | 1.43 | 180.03 | 181.81 | 177.58 | 345314 |
| 1719528000 | 178.27 | 1.07 | 0.60 | 178.29 | 179.82 | 176.61 | 44362 |
| 1719441600 | 177.2 | 0.57 | 0.32 | 175.12 | 178.18 | 173.69 | 48661 |
| 1719355200 | 176.63 | -1.56 | -0.88 | 178.71 | 179.1 | 175.99 | 45133 |
| 1719268800 | 178.19 | 3.63 | 2.08 | 175.84 | 178.84 | 175.27 | 51886 |
| 1719009600 | 174.56 | -0.06 | -0.03 | 174.74 | 176.09 | 174.19 | 83842 |
| 1718923200 | 174.62 | -0.11 | -0.06 | 173.9 | 176.63 | 172.76 | 48113 |
| 1718750400 | 174.73 | 0.66 | 0.38 | 174.5 | 176.98 | 173.45 | 44534 |
| 1718664000 | 174.07 | 4.61 | 2.72 | 169.4 | 174.15 | 169 | 31843 |
| 1718404800 | 169.46 | -3.91 | -2.26 | 169.57 | 170.5294 | 169.17 | 27166 |
| 1718318400 | 173.37 | -1.12 | -0.64 | 173.17 | 173.91 | 171.32 | 35226 |
| 1718232000 | 174.49 | 3.9 | 2.29 | 175.29 | 178.365 | 174.24 | 39341 |
| 1718145600 | 170.59 | -0.96 | -0.56 | 170.85 | 171.33 | 169.24 | 33116 |
| 1718059200 | 171.55 | -2.58 | -1.48 | 172.66 | 173.43 | 170.12 | 49736 |
| 1717800000 | 174.13 | -0.37 | -0.21 | 173.1 | 174.23 | 171.92 | 42277 |
| 1717713600 | 174.5 | -1.33 | -0.76 | 176.36 | 176.36 | 173.54 | 37022 |
| 1717627200 | 175.83 | 2.13 | 1.23 | 174.9 | 175.94 | 171.905 | 35625 |
| 1717540800 | 173.7 | -1.66 | -0.95 | 173.79 | 175.235 | 172.82 | 32186 |
| 1717454400 | 175.36 | 0.69 | 0.40 | 175 | 176.12 | 173.92 | 36224 |
| 1717195200 | 174.67 | -0.94 | -0.54 | 176.15 | 176.15 | 173.25 | 62963 |
| 1717108800 | 175.61 | 3.68 | 2.14 | 173.06 | 175.72 | 172.76 | 58470 |
| 1717022400 | 171.93 | -1.81 | -1.04 | 171.95 | 173.56 | 171.4 | 39191 |
| 1716936000 | 173.74 | -2.02 | -1.15 | 176.45 | 177 | 172.84 | 24027 |
| 1716590400 | 175.76 | 1.09 | 0.62 | 175.79 | 176.27 | 174.8508 | 26951 |
| 1716504000 | 174.67 | -1.51 | -0.86 | 176.16 | 176.31 | 172.8672 | 41371 |
| 1716417600 | 176.18 | -4.05 | -2.25 | 179.33 | 180.23 | 176.14 | 36760 |
| 1716331200 | 180.23 | 0.57 | 0.32 | 179 | 180.54 | 178.18 | 36821 |
| 1716244800 | 179.66 | -2.18 | -1.20 | 181.85 | 182.1 | 179.27 | 44432 |
| 1715985600 | 181.84 | 0.44 | 0.24 | 182.32 | 182.49 | 181.305 | 27695 |
| 1715899200 | 181.4 | -1.01 | -0.55 | 182.84 | 182.84 | 180.0834 | 30236 |
| 1715812800 | 182.41 | 1.57 | 0.87 | 182.24 | 182.975 | 180.77 | 46270 |
| 1715726400 | 180.84 | 4.34 | 2.46 | 179.04 | 180.9 | 177.785 | 44330 |
| 1715640000 | 176.5 | -3 | -1.67 | 181.2 | 181.2 | 176.34 | 37546 |
| 1715380800 | 179.5 | 1.23 | 0.69 | 178.11 | 180.4 | 178.11 | 34885 |
| 1715294400 | 178.27 | -0.74 | -0.41 | 179.09 | 180.279 | 176.68 | 38164 |
| 1715208000 | 179.01 | 5.76 | 3.32 | 172.41 | 179.39 | 171.23 | 89023 |
| 1715121600 | 173.25 | -11.99 | -6.47 | 184.62 | 185.6404 | 173.24 | 98923 |
| 1715035200 | 185.24 | -8.98 | -4.62 | 186.44 | 193.2 | 185 | 71327 |
| 1714776000 | 194.22 | 0.87 | 0.45 | 195 | 196.8299 | 193.38 | 33491 |
| 1714689600 | 193.35 | 3.47 | 1.83 | 191.84 | 194.1098 | 190.91 | 29995 |
| 1714603200 | 189.88 | 3.75 | 2.01 | 187.8 | 192.6 | 185.3601 | 42662 |
| 1714516800 | 186.13 | -3.47 | -1.83 | 189.7 | 189.7 | 186 | 39619 |
| 1714430400 | 189.6 | -1.43 | -0.75 | 190.6 | 193.008 | 189.6 | 48111 |
| 1714171200 | 191.03 | 1.94 | 1.03 | 190.1 | 192.76 | 187.8 | 32279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
